Invesco Real Estate Fund R5 Class (IARIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.12
+0.21 (1.24%)
May 16, 2025, 4:00 PM EDT
IARIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.47% |
| May 19, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.23% |
| May 16, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 1.24% |
| May 15, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 1.87% |
| May 14, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.78% |
| May 13, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -1.24% |
| May 12, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.12% |
| May 9, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.71% |
| May 8, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.71% |
| May 7, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.06% |
| May 6, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.41% |
| May 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.29% |
| May 2, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 1.25% |
| May 1, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.24% |
| Apr 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.96% |
| Apr 29, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.60% |
| Apr 28, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.79% |
| Apr 25, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.18% |
| Apr 24, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.12% |
| Apr 23, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| Apr 22, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 1.80% |
| Apr 21, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -2.00% |
| Apr 17, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 1.48% |
| Apr 16, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| Apr 15, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.31% |
| Apr 14, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 1.95% |
| Apr 11, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 1.41% |
| Apr 10, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -1.88% |
| Apr 9, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 5.70% |
| Apr 8, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -2.52% |
| Apr 7, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -2.95% |
| Apr 4, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -4.32% |
| Apr 3, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -2.91% |
| Apr 2, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.47% |
| Apr 1, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.06% |
| Mar 31, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.95% |
| Mar 28, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| Mar 27, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.94% |
| Mar 26, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 16.97 | 0.53% |
| Mar 25, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.88 | -1.05% |
| Mar 24, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.06 | 1.42% |
| Mar 21, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.82 | -1.05% |
| Mar 20, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.00 | -0.12% |
| Mar 19, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.02 | 0.18% |
| Mar 18, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 16.99 | -0.41% |
| Mar 17, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.06 | 1.54% |
| Mar 14, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.80 | 1.81% |
| Mar 13, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.50 | -1.78% |
| Mar 12, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.80 | -0.41% |
| Mar 11, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.87 | -0.99% |